Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-08-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $5.47 | $5.91 | 12,000 | — | — |
| 2014-12-30 | $5.43 | $5.86 | 16,200 | — | — |
| 2014-12-29 | $5.49 | $5.93 | 10,500 | — | — |
| 2014-12-26 | $5.54 | $5.98 | 14,900 | — | — |
| 2014-12-24 | $5.68 | $6.13 | 3,100 | — | — |
| 2014-12-23 | $5.48 | $5.92 | 46,700 | — | — |
| 2014-12-22 | $5.36 | $5.79 | 15,400 | — | — |
| 2014-12-19 | $5.30 | $5.72 | 30,700 | — | — |
| 2014-12-18 | $5.32 | $5.74 | 14,200 | — | — |
| 2014-12-17 | $5.43 | $5.86 | 9,000 | — | — |
| 2014-12-16 | $5.32 | $5.74 | 18,700 | — | — |
| 2014-12-15 | $5.40 | $5.83 | 15,100 | — | — |
| 2014-12-12 | $5.41 | $5.84 | 16,300 | — | — |
| 2014-12-11 | $5.41 | $5.84 | 14,500 | — | — |
| 2014-12-10 | $5.47 | $5.91 | 14,100 | — | — |
| 2014-12-09 | $5.66 | $6.11 | 17,900 | — | — |
| 2014-12-08 | $5.55 | $5.99 | 19,700 | — | — |
| 2014-12-05 | $5.61 | $6.06 | 22,500 | — | — |
| 2014-12-04 | $5.48 | $5.92 | 45,500 | — | — |
| 2014-12-03 | $5.47 | $5.91 | 11,700 | — | — |
| 2014-12-02 | $5.41 | $5.84 | 10,000 | — | — |
| 2014-12-01 | $5.51 | $5.95 | 20,200 | — | — |
| 2014-11-28 | $5.49 | $5.93 | 0 | — | — |
| 2014-11-26 | $5.49 | $5.93 | 17,100 | — | — |
| 2014-11-25 | $5.41 | $5.84 | 17,000 | — | — |
| 2014-11-24 | $5.48 | $5.92 | 63,200 | — | — |
| 2014-11-21 | $5.49 | $5.93 | 24,200 | — | — |
| 2014-11-20 | $5.48 | $5.92 | 15,200 | — | — |
| 2014-11-19 | $5.69 | $6.14 | 5,300 | — | — |
| 2014-11-18 | $5.57 | $6.01 | 14,500 | — | — |
| 2014-11-17 | $5.78 | $6.15 | 14,100 | — | — |
| 2014-11-14 | $5.68 | $6.05 | 84,400 | — | — |
| 2014-11-13 | $5.39 | $5.74 | 14,200 | — | — |
| 2014-11-12 | $5.44 | $5.79 | 202,900 | — | — |
| 2014-11-11 | $5.50 | $5.86 | 47,800 | — | — |
| 2014-11-10 | $5.48 | $5.83 | 66,300 | — | — |
| 2014-11-07 | $5.53 | $5.89 | 71,800 | — | — |
| 2014-11-06 | $5.92 | $6.30 | 9,600 | — | — |
| 2014-11-05 | $5.94 | $6.32 | 17,200 | — | — |
| 2014-11-04 | $6.16 | $6.56 | 26,900 | — | — |
| 2014-11-03 | $5.83 | $6.21 | 13,400 | — | — |
| 2014-10-31 | $5.73 | $6.10 | 11,100 | — | — |
| 2014-10-30 | $5.59 | $5.95 | 16,700 | — | — |
| 2014-10-29 | $5.70 | $6.07 | 52,100 | — | — |
| 2014-10-28 | $5.94 | $6.32 | 8,300 | — | — |
| 2014-10-27 | $6.08 | $6.47 | 25,200 | — | — |
| 2014-10-24 | $6.11 | $6.51 | 161,800 | — | — |
| 2014-10-23 | $5.86 | $6.24 | 11,600 | — | — |
| 2014-10-22 | $5.74 | $6.11 | 23,300 | — | — |
| 2014-10-21 | $5.68 | $6.05 | 23,800 | — | — |
| 2014-10-20 | $5.34 | $5.69 | 54,200 | — | — |
| 2014-10-17 | $5.40 | $5.75 | 49,100 | — | — |
| 2014-10-16 | $5.49 | $5.85 | 216,000 | — | — |
| 2014-10-15 | $5.45 | $5.80 | 56,400 | — | — |
| 2014-10-14 | $5.38 | $5.73 | 22,400 | — | — |
| 2014-10-13 | $5.54 | $5.90 | 28,200 | — | — |
| 2014-10-10 | $5.87 | $6.25 | 26,200 | — | — |
| 2014-10-09 | $5.99 | $6.38 | 12,500 | — | — |
| 2014-10-08 | $6.10 | $6.49 | 36,000 | — | — |
| 2014-10-07 | $6.30 | $6.71 | 17,000 | — | — |
| 2014-10-06 | $6.52 | $6.94 | 10,500 | — | — |
| 2014-10-03 | $6.61 | $7.04 | 15,400 | — | — |
| 2014-10-02 | $6.71 | $7.14 | 13,200 | — | — |
| 2014-10-01 | $6.80 | $7.24 | 26,100 | — | — |
| 2014-09-30 | $6.74 | $7.18 | 34,400 | — | — |
| 2014-09-29 | $6.81 | $7.25 | 52,500 | — | — |
| 2014-09-26 | $6.62 | $7.05 | 77,000 | — | — |
| 2014-09-25 | $6.73 | $7.17 | 65,800 | — | — |
| 2014-09-24 | $6.88 | $7.33 | 31,900 | — | — |
| 2014-09-23 | $6.90 | $7.35 | 22,800 | — | — |
| 2014-09-22 | $6.92 | $7.37 | 108,200 | — | — |
| 2014-09-19 | $7.21 | $7.68 | 149,100 | — | — |
| 2014-09-18 | $7.23 | $7.70 | 17,700 | — | — |
| 2014-09-17 | $7.12 | $7.58 | 67,200 | — | — |
| 2014-09-16 | $7.21 | $7.68 | 11,100 | — | — |
| 2014-09-15 | $7.26 | $7.73 | 27,800 | — | — |
| 2014-09-12 | $7.44 | $7.92 | 32,000 | — | — |
| 2014-09-11 | $7.44 | $7.92 | 41,300 | — | — |
| 2014-09-10 | $7.51 | $8.00 | 21,300 | — | — |
| 2014-09-09 | $7.66 | $8.16 | 9,100 | — | — |
| 2014-09-08 | $7.66 | $8.16 | 11,900 | — | — |
| 2014-09-05 | $7.62 | $8.11 | 11,500 | — | — |
| 2014-09-04 | $7.76 | $8.26 | 12,900 | — | — |
| 2014-09-03 | $7.90 | $8.41 | 21,600 | — | — |
| 2014-09-02 | $7.85 | $8.36 | 93,600 | — | — |
| 2014-08-29 | $7.79 | $8.29 | 30,500 | — | — |
| 2014-08-28 | $7.44 | $7.92 | 2,900 | — | — |
| 2014-08-27 | $7.46 | $7.94 | 13,400 | — | — |
| 2014-08-26 | $7.50 | $7.99 | 17,200 | — | — |
| 2014-08-25 | $7.47 | $7.95 | 9,500 | — | — |
| 2014-08-22 | $7.42 | $7.90 | 8,500 | — | — |
| 2014-08-21 | $7.50 | $7.99 | 24,400 | — | — |
| 2014-08-20 | $7.52 | $8.01 | 10,300 | — | — |
| 2014-08-19 | $7.65 | $8.15 | 34,800 | — | — |
| 2014-08-18 | $7.30 | $7.77 | 17,900 | — | — |
| 2014-08-15 | $7.34 | $7.73 | 14,300 | — | — |
| 2014-08-14 | $7.41 | $7.80 | 24,200 | — | — |
| 2014-08-13 | $7.35 | $7.74 | 22,400 | — | — |
| 2014-08-12 | $7.39 | $7.78 | 57,400 | — | — |
| 2014-08-11 | $7.52 | $7.92 | 69,600 | — | — |
| 2014-08-08 | $7.33 | $7.72 | 64,200 | — | — |
| 2014-08-07 | $7.14 | $7.52 | 237,900 | — | — |
| 2014-08-06 | $8.96 | $9.44 | 17,300 | — | — |
| 2014-08-05 | $8.63 | $9.09 | 22,300 | — | — |
| 2014-08-04 | $8.79 | $9.26 | 6,500 | — | — |
| 2014-08-01 | $8.88 | $9.35 | 17,400 | — | — |
| 2014-07-31 | $9.01 | $9.49 | 37,900 | — | — |
| 2014-07-30 | $9.26 | $9.75 | 9,700 | — | — |
| 2014-07-29 | $9.35 | $9.85 | 20,100 | — | — |
| 2014-07-28 | $9.55 | $10.06 | 32,100 | — | — |
| 2014-07-25 | $9.70 | $10.22 | 4,900 | — | — |
| 2014-07-24 | $9.83 | $10.35 | 4,800 | — | — |
| 2014-07-23 | $9.69 | $10.20 | 17,500 | — | — |
| 2014-07-22 | $9.58 | $10.09 | 15,600 | — | — |
| 2014-07-21 | $9.72 | $10.24 | 7,000 | — | — |
| 2014-07-18 | $9.86 | $10.38 | 22,900 | — | — |
| 2014-07-17 | $9.91 | $10.44 | 9,600 | — | — |
| 2014-07-16 | $10.09 | $10.63 | 6,400 | — | — |
| 2014-07-15 | $10.07 | $10.61 | 9,400 | — | — |
| 2014-07-14 | $10.10 | $10.64 | 3,400 | — | — |
| 2014-07-11 | $10.24 | $10.78 | 3,800 | — | — |
| 2014-07-10 | $10.12 | $10.66 | 3,800 | — | — |
| 2014-07-09 | $10.13 | $10.67 | 1,500 | — | — |
| 2014-07-08 | $10.15 | $10.69 | 3,500 | — | — |
| 2014-07-07 | $10.18 | $10.72 | 8,900 | — | — |
| 2014-07-03 | $10.23 | $10.77 | 8,300 | — | — |
| 2014-07-02 | $10.14 | $10.68 | 9,600 | — | — |
| 2014-07-01 | $10.44 | $10.99 | 10,000 | — | — |
| 2014-06-30 | $10.36 | $10.91 | 9,600 | — | — |
| 2014-06-27 | $10.42 | $10.97 | 3,900 | — | — |
| 2014-06-26 | $10.04 | $10.57 | 4,700 | — | — |
| 2014-06-25 | $10.10 | $10.64 | 11,000 | — | — |
| 2014-06-24 | $9.93 | $10.46 | 11,600 | — | — |
| 2014-06-23 | $9.98 | $10.51 | 5,300 | — | — |
| 2014-06-20 | $9.71 | $10.23 | 3,300 | — | — |
| 2014-06-19 | $10.21 | $10.75 | 3,700 | — | — |
| 2014-06-18 | $10.25 | $10.79 | 5,200 | — | — |
| 2014-06-17 | $10.26 | $10.81 | 4,100 | — | — |
| 2014-06-16 | $10.39 | $10.94 | 3,900 | — | — |
| 2014-06-13 | $10.34 | $10.89 | 1,900 | — | — |
| 2014-06-12 | $10.25 | $10.79 | 6,200 | — | — |
| 2014-06-11 | $10.28 | $10.83 | 3,300 | — | — |
| 2014-06-10 | $10.42 | $10.97 | 6,500 | — | — |
| 2014-06-09 | $10.20 | $10.74 | 22,200 | — | — |
| 2014-06-06 | $10.32 | $10.87 | 1,200 | — | — |
| 2014-06-05 | $10.20 | $10.74 | 4,900 | — | — |
| 2014-06-04 | $10.23 | $10.77 | 5,000 | — | — |
| 2014-06-03 | $10.30 | $10.85 | 7,600 | — | — |
| 2014-06-02 | $10.40 | $10.95 | 4,100 | — | — |
| 2014-05-30 | $10.28 | $10.83 | 3,400 | — | — |
| 2014-05-29 | $10.43 | $10.98 | 800 | — | — |
| 2014-05-28 | $10.32 | $10.87 | 1,700 | — | — |
| 2014-05-27 | $10.41 | $10.96 | 2,200 | — | — |
| 2014-05-23 | $10.51 | $11.07 | 1,600 | — | — |
| 2014-05-22 | $10.38 | $10.93 | 1,200 | — | — |
| 2014-05-21 | $10.44 | $10.99 | 7,100 | — | — |
| 2014-05-20 | $10.13 | $10.67 | 5,200 | — | — |
| 2014-05-19 | $10.15 | $10.69 | 6,500 | — | — |
| 2014-05-16 | $10.16 | $10.70 | 15,000 | — | — |
| 2014-05-15 | $10.06 | $10.51 | 2,100 | — | — |
| 2014-05-14 | $10.16 | $10.61 | 2,600 | — | — |
| 2014-05-13 | $10.18 | $10.64 | 7,400 | — | — |
| 2014-05-12 | $10.17 | $10.63 | 7,000 | — | — |
| 2014-05-09 | $10.19 | $10.65 | 19,400 | — | — |
| 2014-05-08 | $10.33 | $10.79 | 31,400 | — | — |
| 2014-05-07 | $10.47 | $10.94 | 6,600 | — | — |
| 2014-05-06 | $10.58 | $11.05 | 9,300 | — | — |
| 2014-05-05 | $10.60 | $11.07 | 16,500 | — | — |
| 2014-05-02 | $10.82 | $11.30 | 3,500 | — | — |
| 2014-05-01 | $10.57 | $11.04 | 6,300 | — | — |
| 2014-04-30 | $10.69 | $11.17 | 1,700 | — | — |
| 2014-04-29 | $10.75 | $11.23 | 10,400 | — | — |
| 2014-04-28 | $10.67 | $11.15 | 7,800 | — | — |
| 2014-04-25 | $10.65 | $11.13 | 12,900 | — | — |
| 2014-04-24 | $10.91 | $11.40 | 21,700 | — | — |
| 2014-04-23 | $10.96 | $11.45 | 5,900 | — | — |
| 2014-04-22 | $11.19 | $11.69 | 10,900 | — | — |
| 2014-04-21 | $11.25 | $11.75 | 52,400 | — | — |
| 2014-04-17 | $11.22 | $11.72 | 51,400 | — | — |
| 2014-04-16 | $11.10 | $11.60 | 13,000 | — | — |
| 2014-04-15 | $10.90 | $11.39 | 28,000 | — | — |
| 2014-04-14 | $10.80 | $11.28 | 19,300 | — | — |
| 2014-04-11 | $10.83 | $11.31 | 14,100 | — | — |
| 2014-04-10 | $10.80 | $11.28 | 14,700 | — | — |
| 2014-04-09 | $11.05 | $11.54 | 30,500 | — | — |
| 2014-04-08 | $10.94 | $11.43 | 12,400 | — | — |
| 2014-04-07 | $11.10 | $11.60 | 3,600 | — | — |
| 2014-04-04 | $11.32 | $11.83 | 34,200 | — | — |
| 2014-04-03 | $11.47 | $11.98 | 12,700 | — | — |
| 2014-04-02 | $11.25 | $11.75 | 9,100 | — | — |
| 2014-04-01 | $11.49 | $12.00 | 22,400 | — | — |
| 2014-03-31 | $11.49 | $12.00 | 6,300 | — | — |
| 2014-03-28 | $11.33 | $11.84 | 7,200 | — | — |
| 2014-03-27 | $11.27 | $11.77 | 69,800 | — | — |
| 2014-03-26 | $11.32 | $11.83 | 16,000 | — | — |
| 2014-03-25 | $11.50 | $12.01 | 51,100 | — | — |
| 2014-03-24 | $11.50 | $12.01 | 40,900 | — | — |
| 2014-03-21 | $11.53 | $12.05 | 35,700 | — | — |
| 2014-03-20 | $11.12 | $11.62 | 18,600 | — | — |
| 2014-03-19 | $11.02 | $11.51 | 11,500 | — | — |
| 2014-03-18 | $11.00 | $11.49 | 49,300 | — | — |
| 2014-03-17 | $10.90 | $11.39 | 47,500 | — | — |
| 2014-03-14 | $10.76 | $11.24 | 18,100 | — | — |
| 2014-03-13 | $10.58 | $11.05 | 45,100 | — | — |
| 2014-03-12 | $10.44 | $10.91 | 22,700 | — | — |
| 2014-03-11 | $10.49 | $10.96 | 65,800 | — | — |
| 2014-03-10 | $9.99 | $10.44 | 23,400 | — | — |
| 2014-03-07 | $9.99 | $10.44 | 385,400 | — | — |
| 2014-03-06 | $11.63 | $12.15 | 5,700 | — | — |
| 2014-03-05 | $11.81 | $12.34 | 8,600 | — | — |
| 2014-03-04 | $11.59 | $12.11 | 12,200 | — | — |
| 2014-03-03 | $11.17 | $11.67 | 5,600 | — | — |
| 2014-02-28 | $11.60 | $12.12 | 10,700 | — | — |
| 2014-02-27 | $11.61 | $12.13 | 11,600 | — | — |
| 2014-02-26 | $11.69 | $12.21 | 800 | — | — |
| 2014-02-25 | $11.53 | $12.05 | 7,300 | — | — |
| 2014-02-24 | $11.60 | $12.12 | 3,000 | — | — |
| 2014-02-21 | $11.53 | $12.05 | 5,400 | — | — |
| 2014-02-20 | $11.78 | $12.31 | 3,200 | — | — |
| 2014-02-19 | $11.66 | $12.18 | 2,000 | — | — |
| 2014-02-18 | $11.82 | $12.35 | 6,400 | — | — |
| 2014-02-14 | $11.57 | $12.01 | 17,200 | — | — |
| 2014-02-13 | $11.81 | $12.26 | 6,500 | — | — |
| 2014-02-12 | $11.78 | $12.23 | 10,700 | — | — |
| 2014-02-11 | $11.57 | $12.01 | 12,900 | — | — |
| 2014-02-10 | $11.90 | $12.36 | 11,400 | — | — |
| 2014-02-07 | $11.98 | $12.44 | 3,500 | — | — |
| 2014-02-06 | $11.81 | $12.26 | 18,300 | — | — |
| 2014-02-05 | $11.66 | $12.11 | 2,500 | — | — |
| 2014-02-04 | $11.75 | $12.20 | 16,500 | — | — |
| 2014-02-03 | $11.78 | $12.23 | 4,500 | — | — |
| 2014-01-31 | $11.88 | $12.34 | 9,300 | — | — |
| 2014-01-30 | $11.95 | $12.41 | 8,000 | — | — |
| 2014-01-29 | $11.88 | $12.34 | 1,000 | — | — |
| 2014-01-28 | $11.90 | $12.36 | 48,400 | — | — |
| 2014-01-27 | $11.80 | $12.25 | 17,700 | — | — |
| 2014-01-24 | $11.85 | $12.31 | 41,800 | — | — |
| 2014-01-23 | $12.00 | $12.46 | 17,200 | — | — |
| 2014-01-22 | $12.03 | $12.49 | 41,300 | — | — |
| 2014-01-21 | $12.22 | $12.69 | 23,600 | — | — |
| 2014-01-17 | $12.31 | $12.78 | 20,000 | — | — |
| 2014-01-16 | $12.40 | $12.88 | 7,400 | — | — |
| 2014-01-15 | $12.54 | $13.02 | 31,900 | — | — |
| 2014-01-14 | $12.72 | $13.21 | 5,800 | — | — |
| 2014-01-13 | $12.77 | $13.26 | 11,800 | — | — |
| 2014-01-10 | $12.69 | $13.18 | 3,000 | — | — |
| 2014-01-09 | $12.60 | $13.08 | 5,000 | — | — |
| 2014-01-08 | $12.60 | $13.08 | 11,800 | — | — |
| 2014-01-07 | $12.50 | $12.98 | 18,800 | — | — |
| 2014-01-06 | $12.41 | $12.89 | 5,700 | — | — |
| 2014-01-03 | $12.27 | $12.74 | 17,400 | — | — |
| 2014-01-02 | $12.33 | $12.80 | 4,200 | — | — |